$220.50
3.901.8%
近くで: Sep 2, 5:00 PM EST
$219.20
2.601.2%
プレマーケット: 8:58 AM EST
Benzinga
Benzinga
Benzinga
金曜日, 9 04
Capital One Financial Corp オプションチェーン
COFNYSE
Capital One Financial Options
View Capital One Financial (COF) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price107.4Sep 03, 2026
Change
-
Bid109
Ask110.9
volume0
Intrest9
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price102.4Sep 03, 2026
Change
-
Bid104
Ask106
volume0
Intrest9
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid99
Ask101.7
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price90.16Sep 01, 2026
Change
-
Bid94
Ask97.3
volume0
Intrest4
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price85.17Sep 01, 2026
Change
-
Bid89
Ask91.9
volume0
Intrest4
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid83.6
Ask87.3
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid78.6
Ask82.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid73.6
Ask77.3
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price54.3Jul 24, 2026
Change
-
Bid69
Ask72.3
volume0
Intrest0
Strike
150
150
Last Price0.09Aug 31, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest104
Last Price72.7Aug 14, 2026
Change
-
Bid64
Ask66.9
volume0
Intrest0
Strike
155
155
Last Price0.17Aug 31, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest101
Last Price-
Change
-
Bid59.4
Ask61.9
volume0
Intrest0
Strike
160
160
Last Price0.75Aug 31, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest100
Last Price62.7Aug 14, 2026
Change
-
Bid54.4
Ask57
volume0
Intrest0
Strike
165
165
Last Price0.35Jul 28, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest1
Last Price49.54Sep 03, 2026
Change
-
Bid49.4
Ask51.9
volume0
Intrest10
Strike
170
170
Last Price1.95Aug 11, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest4
Last Price52.1Aug 14, 2026
Change
-
Bid44.4
Ask46.7
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price47.2Aug 14, 2026
Change
-
Bid38.4
Ask42.5
volume0
Intrest0
Strike
180
180
Last Price0.1Aug 31, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest72
Last Price42.3Aug 14, 2026
Change
-
Bid33.6
Ask37.5
volume0
Intrest0
Strike
185
185
Last Price0.3Aug 31, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest55
Last Price28Aug 10, 2026
Change
-
Bid29
Ask32.5
volume0
Intrest0
Strike
190
190
Last Price1Aug 03, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest27
Last Price-
Change
-
Bid26.3
Ask29.9
volume0
Intrest0
Strike
192.5
192.5
Last Price1.44Aug 31, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest50
Last Price32.4Aug 14, 2026
Change
-
Bid24.5
Ask26.7
volume0
Intrest1
Strike
195
195
Last Price0.03Aug 31, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest126
Last Price-
Change
-
Bid22
Ask24.3
volume0
Intrest0
Strike
197.5
197.5
Last Price0.05Sep 01, 2026
Change
-
Bid-
Ask1.25
volume0
Intrest256
Last Price11.63Sep 01, 2026
Change
-
Bid19.5
Ask21.7
volume0
Intrest2
Strike
200
200
Last Price0.02Sep 03, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest44
Last Price9.22Sep 01, 2026
Change
-
Bid17
Ask19.3
volume0
Intrest1
Strike
202.5
202.5
Last Price0.18Sep 01, 2026
Change
-
Bid-
Ask0.35
volume0
Intrest335
Last Price9.32Sep 02, 2026
Change
-
Bid14.5
Ask16.4
volume0
Intrest3
Strike
205
205
Last Price0.03Sep 03, 2026
Change
-
Bid-
Ask1.05
volume0
Intrest46
Last Price11.65Sep 03, 2026
Change
-
Bid11.5
Ask14.2
volume0
Intrest8
Strike
207.5
207.5
Last Price0.03Sep 03, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest347
Last Price10.5Sep 03, 2026
Change
-
Bid9.5
Ask11.8
volume0
Intrest43
Strike
210
210
Last Price0.03Sep 03, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest261
Last Price8.05Sep 03, 2026
Change
-
Bid7
Ask9.5
volume0
Intrest25
Strike
212.5
212.5
Last Price0.04Sep 03, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest158
Last Price5.1Sep 03, 2026
Change
-
Bid4.5
Ask6.6
volume0
Intrest336
Strike
215
215
Last Price0.2Sep 03, 2026
Change
-
Bid0.1
Ask0.45
volume0
Intrest168
Last Price3.67Sep 03, 2026
Change
-
Bid2.5
Ask4.2
volume0
Intrest86
Strike
217.5
217.5
Last Price0.47Sep 03, 2026
Change
-
Bid0.25
Ask0.65
volume0
Intrest268
Last Price1.75Sep 03, 2026
Change
-
Bid1.2
Ask1.95
volume0
Intrest303
Strike
220
220
Last Price1Sep 03, 2026
Change
-
Bid0.8
Ask1.45
volume0
Intrest180
Last Price0.75Sep 03, 2026
Change
-
Bid0.4
Ask0.8
volume0
Intrest187
Strike
222.5
222.5
Last Price5.99Sep 02, 2026
Change
-
Bid1.95
Ask3.4
volume0
Intrest11
Last Price0.2Sep 03, 2026
Change
-
Bid0.1
Ask0.3
volume0
Intrest292
Strike
225
225
Last Price5.01Sep 03, 2026
Change
-
Bid3.8
Ask5.7
volume0
Intrest78
Last Price0.1Sep 03, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest196
Strike
227.5
227.5
Last Price10.65Aug 28, 2026
Change
-
Bid5.9
Ask8.9
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest243
Strike
230
230
Last Price11Sep 02, 2026
Change
-
Bid8.2
Ask11.4
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
232.5
232.5
Last Price-
Change
-
Bid10.7
Ask13.1
volume0
Intrest0
Last Price0.1Sep 02, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest92
Strike
235
235
Last Price16.2Aug 05, 2026
Change
-
Bid13.2
Ask15.6
volume0
Intrest0
Last Price0.1Aug 27, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest6
Strike
237.5
237.5
Last Price-
Change
-
Bid15.7
Ask18.4
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest129
Strike
240
240
Last Price22.55Aug 28, 2026
Change
-
Bid17.9
Ask20.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid20.4
Ask23.4
volume0
Intrest0
Last Price1.25Aug 04, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest5
Strike
245
245
Last Price37.3Jul 31, 2026
Change
-
Bid23
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid25.6
Ask28.4
volume0
Intrest0
Last Price0.19Aug 19, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest6
Strike
250
250
Last Price30.5Aug 11, 2026
Change
-
Bid28
Ask30.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid30.6
Ask33.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid33.2
Ask35.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid38
Ask40.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid42.9
Ask45.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price55.81Sep 01, 2026
Change
-
Bid48.2
Ask51.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price60.8Sep 01, 2026
Change
-
Bid53.2
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid58
Ask61.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid63
Ask66.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid68
Ask70.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved